WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.47
-0.04 (-0.47%)
Aug 13, 2025, 4:00 PM - Market closed
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.50 | 8.54 | 8.40 | 8.47 | 8.47 | -0.47% | 100,412 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.45 | 8.51 | 8.51 | 0.24% | 59,708 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.46 | 8.49 | 8.49 | 0.24% | 69,663 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.47 | -0.59% | 95,356 |
| Aug 7, 2025 | 8.62 | 8.82 | 8.52 | 8.52 | 8.52 | -2.96% | 157,746 |
| Aug 6, 2025 | 8.83 | 8.90 | 8.76 | 8.78 | 8.78 | -0.23% | 44,765 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.66 | 8.80 | 8.80 | 1.38% | 90,899 |
| Aug 4, 2025 | 8.74 | 8.74 | 8.64 | 8.68 | 8.68 | -0.23% | 75,322 |
| Aug 1, 2025 | 8.71 | 8.74 | 8.60 | 8.70 | 8.70 | -0.11% | 63,603 |
| Jul 31, 2025 | 8.70 | 8.75 | 8.68 | 8.71 | 8.71 | 0.11% | 55,292 |
| Jul 30, 2025 | 8.80 | 8.86 | 8.70 | 8.70 | 8.70 | -1.47% | 108,562 |
| Jul 29, 2025 | 8.91 | 8.98 | 8.80 | 8.83 | 8.83 | -0.45% | 67,034 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.85 | 8.87 | 8.87 | -1.66% | 64,634 |
| Jul 25, 2025 | 8.94 | 9.03 | 8.90 | 9.02 | 9.02 | 1.23% | 38,903 |
| Jul 24, 2025 | 8.97 | 9.05 | 8.89 | 8.91 | 8.91 | -1.33% | 119,894 |
| Jul 23, 2025 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 0.89% | 47,646 |
| Jul 22, 2025 | 8.82 | 8.98 | 8.80 | 8.95 | 8.95 | 1.47% | 76,025 |
| Jul 21, 2025 | 8.86 | 8.91 | 8.82 | 8.82 | 8.82 | -0.56% | 50,881 |
| Jul 18, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.87 | -0.67% | 47,753 |
| Jul 17, 2025 | 8.89 | 8.95 | 8.89 | 8.93 | 8.93 | 0.11% | 38,126 |
| Jul 16, 2025 | 8.93 | 8.94 | 8.83 | 8.92 | 8.92 | 0.22% | 43,984 |
| Jul 15, 2025 | 8.91 | 8.95 | 8.85 | 8.90 | 8.90 | -0.11% | 59,660 |
| Jul 14, 2025 | 8.89 | 8.97 | 8.85 | 8.91 | 8.91 | -0.11% | 74,791 |
| Jul 11, 2025 | 9.00 | 9.02 | 8.87 | 8.92 | 8.92 | -1.44% | 53,250 |
| Jul 10, 2025 | 8.88 | 9.08 | 8.88 | 9.05 | 9.05 | 2.26% | 46,020 |
| Jul 9, 2025 | 9.18 | 9.24 | 8.85 | 8.85 | 8.85 | -3.49% | 145,986 |
| Jul 8, 2025 | 9.04 | 9.28 | 9.03 | 9.17 | 9.17 | 1.44% | 103,642 |
| Jul 7, 2025 | 9.10 | 9.17 | 9.00 | 9.04 | 9.04 | -0.99% | 71,200 |
| Jul 3, 2025 | 9.08 | 9.15 | 8.97 | 9.13 | 9.13 | 1.11% | 147,573 |
| Jul 2, 2025 | 8.82 | 9.03 | 8.79 | 9.03 | 9.03 | 2.38% | 120,321 |
| Jul 1, 2025 | 8.74 | 8.84 | 8.72 | 8.82 | 8.82 | 1.15% | 55,172 |
| Jun 30, 2025 | 8.72 | 8.78 | 8.70 | 8.72 | 8.72 | -0.23% | 107,439 |
| Jun 27, 2025 | 8.73 | 8.78 | 8.67 | 8.74 | 8.74 | 0.58% | 160,277 |
| Jun 26, 2025 | 8.66 | 8.71 | 8.66 | 8.69 | 8.69 | 0.23% | 88,735 |
| Jun 25, 2025 | 8.73 | 8.73 | 8.62 | 8.67 | 8.67 | -0.80% | 84,800 |
| Jun 24, 2025 | 8.77 | 8.88 | 8.70 | 8.74 | 8.74 | 0.58% | 98,211 |
| Jun 23, 2025 | 8.65 | 8.79 | 8.63 | 8.69 | 8.69 | - | 149,672 |
| Jun 20, 2025 | 8.80 | 8.90 | 8.63 | 8.69 | 8.69 | -1.59% | 130,249 |
| Jun 18, 2025 | 9.04 | 9.09 | 8.81 | 8.83 | 8.83 | -7.15% | 303,543 |
| Jun 17, 2025 | 9.50 | 9.66 | 9.44 | 9.51 | 9.11 | 0.74% | 265,836 |
| Jun 16, 2025 | 9.27 | 9.45 | 9.25 | 9.44 | 9.05 | 2.16% | 165,571 |
| Jun 13, 2025 | 9.30 | 9.32 | 9.18 | 9.24 | 8.85 | -0.86% | 89,498 |
| Jun 12, 2025 | 9.25 | 9.36 | 9.23 | 9.32 | 8.93 | 1.08% | 68,041 |
| Jun 11, 2025 | 9.17 | 9.29 | 9.16 | 9.22 | 8.84 | 0.66% | 70,793 |
| Jun 10, 2025 | 9.19 | 9.21 | 9.12 | 9.16 | 8.78 | 0.22% | 44,192 |
| Jun 9, 2025 | 9.05 | 9.16 | 9.05 | 9.14 | 8.76 | 1.44% | 42,193 |
| Jun 6, 2025 | 8.95 | 9.11 | 8.92 | 9.01 | 8.63 | 0.22% | 46,770 |
| Jun 5, 2025 | 9.05 | 9.13 | 8.97 | 8.99 | 8.61 | -0.66% | 49,635 |
| Jun 4, 2025 | 9.09 | 9.15 | 9.00 | 9.05 | 8.67 | -0.33% | 39,983 |
| Jun 3, 2025 | 8.98 | 9.12 | 8.98 | 9.08 | 8.70 | 1.11% | 50,839 |